|
 Caterpillar - [Ticker: CAT] |     | | Última Transacción | 130,230 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | --0.54 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 130,910 | Mínimo | 127,585 | | Volumen | 4.996.185 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 136,230 x 100 - 136,240 x 200 | Yield | | | Cierre Anterior | 130,770 | PER | 0,00% | | Apertura | 130,800 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CAT desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 41,69 | 2.747.000 | 43,19 | 41,44 | 42,38 | 00:00:00 | | 2000-12-14 | 40,69 | 2.137.600 | 40,94 | 40,13 | 40,94 | 00:00:00 | | 2000-12-15 | 40,81 | 4.576.800 | 41,44 | 40,75 | 40,75 | 00:00:00 | | 2000-12-18 | 42,31 | 3.673.200 | 42,63 | 40,13 | 40,81 | 00:00:00 | | 2000-12-19 | 42,88 | 5.395.200 | 43,38 | 41,44 | 42,31 | 00:00:00 | | 2000-12-20 | 43,06 | 5.809.600 | 43,31 | 41,25 | 42,88 | 00:00:00 | | 2000-12-21 | 44,75 | 5.965.000 | 44,88 | 42,25 | 43,06 | 00:00:00 | | 2000-12-22 | 46,63 | 5.743.600 | 46,75 | 44,19 | 44,75 | 00:00:00 | | 2000-12-26 | 47,75 | 3.715.400 | 47,75 | 46,44 | 46,63 | 00:00:00 | | 2000-12-27 | 47,50 | 3.737.200 | 47,56 | 46,38 | 47,56 | 00:00:00 | | 2000-12-28 | 47,63 | 2.558.600 | 47,69 | 46,19 | 47,50 | 00:00:00 | | 2000-12-29 | 47,31 | 3.051.800 | 47,94 | 46,81 | 47,63 | 00:00:00 | | 2001-01-02 | 46,31 | 3.285.000 | 47,25 | 45,63 | 47,25 | 00:00:00 | | 2001-01-03 | 46,50 | 7.564.000 | 46,69 | 43,56 | 46,31 | 00:00:00 | | 2001-01-04 | 48,69 | 9.149.400 | 49,63 | 46,50 | 46,50 | 00:00:00 | | 2001-01-05 | 45,88 | 7.057.800 | 48,50 | 45,31 | 48,50 | 00:00:00 | | 2001-01-08 | 45,75 | 3.752.000 | 46,00 | 45,13 | 45,88 | 00:00:00 | | 2001-01-09 | 45,69 | 3.836.600 | 45,75 | 44,88 | 45,75 | 00:00:00 | | 2001-01-10 | 45,06 | 3.655.000 | 45,63 | 44,06 | 45,63 | 00:00:00 | | 2001-01-11 | 45,44 | 3.371.000 | 45,44 | 44,13 | 45,06 | 00:00:00 | | 2001-01-12 | 43,69 | 3.494.200 | 45,25 | 42,69 | 45,25 | 00:00:00 | | 2001-01-16 | 44,69 | 4.239.400 | 44,69 | 43,06 | 43,69 | 00:00:00 | | 2001-01-17 | 45,00 | 4.460.200 | 45,63 | 44,31 | 44,69 | 00:00:00 | | 2001-01-18 | 41,75 | 9.166.400 | 42,06 | 40,00 | 42,06 | 00:00:00 | | 2001-01-19 | 40,63 | 5.502.600 | 41,06 | 39,81 | 41,06 | 00:00:00 | | 2001-01-22 | 40,88 | 4.659.800 | 41,44 | 39,81 | 40,63 | 00:00:00 | | 2001-01-23 | 41,63 | 5.792.400 | 42,00 | 40,75 | 40,88 | 00:00:00 | | 2001-01-24 | 42,19 | 3.670.200 | 42,88 | 41,00 | 41,63 | 00:00:00 | | 2001-01-25 | 43,31 | 3.517.600 | 44,06 | 42,44 | 42,44 | 00:00:00 | | 2001-01-26 | 43,25 | 3.094.400 | 43,75 | 42,56 | 43,31 | 00:00:00 | | 2001-01-29 | 43,10 | 2.439.600 | 43,80 | 42,81 | 43,16 | 00:00:00 | | 2001-01-30 | 44,40 | 4.675.200 | 44,50 | 42,25 | 43,10 | 00:00:00 | | 2001-01-31 | 44,22 | 3.889.000 | 45,00 | 44,00 | 44,40 | 00:00:00 | | 2001-02-01 | 44,33 | 2.737.600 | 44,60 | 43,70 | 44,22 | 00:00:00 | | 2001-02-02 | 44,27 | 2.387.400 | 44,92 | 43,90 | 44,33 | 00:00:00 | | 2001-02-05 | 43,77 | 1.823.000 | 44,38 | 43,73 | 44,27 | 00:00:00 | | 2001-02-06 | 43,52 | 2.298.200 | 44,06 | 43,31 | 43,77 | 00:00:00 | | 2001-02-07 | 43,61 | 1.773.800 | 43,89 | 43,38 | 43,52 | 00:00:00 | | 2001-02-08 | 43,18 | 1.954.000 | 43,75 | 42,81 | 43,61 | 00:00:00 | | 2001-02-09 | 43,00 | 3.121.800 | 43,25 | 42,49 | 43,18 | 00:00:00 | | 2001-02-12 | 43,13 | 3.180.600 | 43,85 | 43,13 | 43,13 | 00:00:00 | | 2001-02-13 | 43,26 | 2.898.400 | 44,15 | 43,15 | 43,15 | 00:00:00 | | 2001-02-14 | 42,92 | 2.694.800 | 44,50 | 42,82 | 43,26 | 00:00:00 | | 2001-02-15 | 44,12 | 3.487.000 | 45,00 | 43,41 | 43,41 | 00:00:00 | | 2001-02-16 | 43,67 | 3.326.200 | 44,68 | 43,50 | 44,12 | 00:00:00 | | 2001-02-20 | 41,80 | 4.236.800 | 43,40 | 41,80 | 43,40 | 00:00:00 | | 2001-02-21 | 40,96 | 3.115.000 | 42,28 | 40,90 | 41,80 | 00:00:00 | | 2001-02-22 | 40,69 | 3.247.400 | 41,45 | 40,20 | 40,96 | 00:00:00 | | 2001-02-23 | 40,09 | 3.277.600 | 40,77 | 39,75 | 40,69 | 00:00:00 | | 2001-02-26 | 41,63 | 2.167.600 | 41,88 | 40,56 | 40,56 | 00:00:00 | | 2001-02-27 | 42,49 | 3.713.600 | 42,65 | 41,55 | 41,63 | 00:00:00 | | 2001-02-28 | 41,60 | 3.025.200 | 43,18 | 41,55 | 42,49 | 00:00:00 | | 2001-03-01 | 42,00 | 3.337.000 | 42,75 | 41,52 | 41,60 | 00:00:00 | | 2001-03-02 | 42,68 | 2.591.600 | 43,46 | 42,14 | 42,14 | 00:00:00 | | 2001-03-05 | 44,33 | 3.643.000 | 44,70 | 43,30 | 43,30 | 00:00:00 | | 2001-03-06 | 44,51 | 3.706.000 | 45,20 | 44,14 | 44,33 | 00:00:00 | | 2001-03-07 | 46,80 | 6.538.000 | 46,81 | 45,10 | 45,10 | 00:00:00 | | 2001-03-08 | 47,79 | 7.539.400 | 48,00 | 46,95 | 46,95 | 00:00:00 | | 2001-03-09 | 46,84 | 5.092.800 | 47,77 | 46,30 | 47,77 | 00:00:00 | | 2001-03-12 | 44,96 | 4.708.200 | 46,80 | 44,78 | 46,80 | 00:00:00 | | 2001-03-13 | 46,05 | 4.328.600 | 46,23 | 44,87 | 44,96 | 00:00:00 | | 2001-03-14 | 44,79 | 4.435.600 | 45,49 | 44,55 | 45,49 | 00:00:00 | | 2001-03-15 | 45,00 | 2.643.600 | 45,20 | 44,40 | 44,79 | 00:00:00 | | 2001-03-16 | 44,60 | 5.420.800 | 45,55 | 44,25 | 45,00 | 00:00:00 | | 2001-03-19 | 45,14 | 2.889.400 | 45,30 | 44,01 | 44,60 | 00:00:00 | | 2001-03-20 | 43,87 | 4.723.800 | 45,57 | 43,75 | 45,14 | 00:00:00 | | 2001-03-21 | 42,18 | 5.537.800 | 43,25 | 41,55 | 43,25 | 00:00:00 | | 2001-03-22 | 41,37 | 4.427.400 | 41,97 | 40,15 | 41,97 | 00:00:00 | | 2001-03-23 | 41,77 | 4.683.200 | 41,98 | 40,54 | 41,37 | 00:00:00 | | 2001-03-26 | 42,94 | 4.582.600 | 43,75 | 42,23 | 42,23 | 00:00:00 | | 2001-03-27 | 44,80 | 4.729.400 | 44,80 | 42,47 | 42,94 | 00:00:00 | | 2001-03-28 | 45,50 | 4.884.800 | 45,51 | 43,57 | 44,80 | 00:00:00 | | 2001-03-29 | 44,62 | 6.493.200 | 44,75 | 43,26 | 44,75 | 00:00:00 | | 2001-03-30 | 44,38 | 3.046.800 | 44,93 | 43,77 | 44,62 | 00:00:00 | | 2001-04-02 | 44,44 | 4.333.600 | 45,70 | 43,80 | 44,38 | 00:00:00 | | 2001-04-03 | 42,16 | 6.232.800 | 43,95 | 41,50 | 43,95 | 00:00:00 | | 2001-04-04 | 43,55 | 3.690.000 | 43,93 | 41,90 | 42,16 | 00:00:00 | | 2001-04-05 | 45,78 | 4.707.800 | 46,00 | 43,55 | 43,55 | 00:00:00 | | 2001-04-06 | 44,55 | 4.044.600 | 45,09 | 43,88 | 45,09 | 00:00:00 | | 2001-04-09 | 44,98 | 4.280.200 | 45,69 | 44,57 | 44,57 | 00:00:00 | | 2001-04-10 | 45,70 | 5.092.000 | 47,00 | 45,00 | 45,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
